オーエムツーネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,596 | 1,597 | 1,592 | 1,596 | -1 | -0.1% | 2,600 |
| 2024/06/25 | 1,581 | 1,599 | 1,581 | 1,597 | +12 | +0.8% | 2,900 |
| 2024/06/24 | 1,589 | 1,600 | 1,580 | 1,585 | ±0 | ±0% | 3,800 |
| 2024/06/21 | 1,579 | 1,600 | 1,579 | 1,585 | +5 | +0.3% | 4,600 |
| 2024/06/20 | 1,579 | 1,590 | 1,578 | 1,580 | +1 | +0.1% | 3,900 |
| 2024/06/19 | 1,571 | 1,579 | 1,571 | 1,579 | -1 | -0.1% | 500 |
| 2024/06/18 | 1,584 | 1,584 | 1,571 | 1,580 | -1 | -0.1% | 2,800 |
| 2024/06/17 | 1,575 | 1,581 | 1,575 | 1,581 | +6 | +0.4% | 2,600 |
| 2024/06/14 | 1,588 | 1,589 | 1,571 | 1,575 | -13 | -0.8% | 6,700 |
| 2024/06/13 | 1,590 | 1,595 | 1,588 | 1,588 | +3 | +0.2% | 2,800 |
| 2024/06/12 | 1,583 | 1,590 | 1,574 | 1,585 | +2 | +0.1% | 3,000 |
| 2024/06/11 | 1,583 | 1,585 | 1,583 | 1,583 | ±0 | ±0% | 700 |
| 2024/06/10 | 1,585 | 1,585 | 1,580 | 1,583 | -2 | -0.1% | 500 |
| 2024/06/07 | 1,567 | 1,585 | 1,567 | 1,585 | +2 | +0.1% | 700 |
| 2024/06/06 | 1,583 | 1,583 | 1,575 | 1,583 | ±0 | ±0% | 2,400 |
| 2024/06/05 | 1,567 | 1,583 | 1,564 | 1,583 | +1 | +0.1% | 1,600 |
| 2024/06/04 | 1,580 | 1,582 | 1,580 | 1,582 | +9 | +0.6% | 700 |
| 2024/06/03 | 1,585 | 1,585 | 1,572 | 1,573 | -7 | -0.4% | 1,600 |
| 2024/05/31 | 1,590 | 1,590 | 1,578 | 1,580 | -12 | -0.8% | 2,100 |
| 2024/05/30 | 1,581 | 1,592 | 1,579 | 1,592 | -1 | -0.1% | 2,100 |
| 2024/05/29 | 1,587 | 1,594 | 1,583 | 1,593 | -1 | -0.1% | 2,300 |
| 2024/05/28 | 1,599 | 1,599 | 1,594 | 1,594 | -3 | -0.2% | 700 |
| 2024/05/27 | 1,590 | 1,597 | 1,585 | 1,597 | ±0 | ±0% | 1,900 |
| 2024/05/24 | 1,575 | 1,597 | 1,575 | 1,597 | +7 | +0.4% | 1,800 |
| 2024/05/23 | 1,593 | 1,593 | 1,586 | 1,590 | +1 | +0.1% | 800 |
| 2024/05/22 | 1,589 | 1,593 | 1,581 | 1,589 | +16 | +1% | 4,600 |
| 2024/05/21 | 1,597 | 1,597 | 1,568 | 1,573 | -3 | -0.2% | 7,000 |
| 2024/05/20 | 1,581 | 1,597 | 1,575 | 1,576 | -5 | -0.3% | 1,500 |
| 2024/05/17 | 1,582 | 1,597 | 1,562 | 1,581 | -1 | -0.1% | 5,800 |
| 2024/05/16 | 1,598 | 1,598 | 1,565 | 1,582 | -18 | -1.1% | 6,100 |
| 2024/05/15 | 1,605 | 1,615 | 1,595 | 1,600 | -5 | -0.3% | 14,400 |
| 2024/05/14 | 1,603 | 1,620 | 1,599 | 1,605 | +2 | +0.1% | 4,300 |
| 2024/05/13 | 1,602 | 1,604 | 1,600 | 1,603 | +3 | +0.2% | 1,600 |
| 2024/05/10 | 1,603 | 1,603 | 1,588 | 1,600 | ±0 | ±0% | 1,500 |
| 2024/05/09 | 1,575 | 1,601 | 1,575 | 1,600 | +15 | +0.9% | 5,600 |
| 2024/05/08 | 1,584 | 1,587 | 1,584 | 1,585 | +1 | +0.1% | 1,200 |
| 2024/05/07 | 1,565 | 1,587 | 1,565 | 1,584 | +22 | +1.4% | 3,000 |
| 2024/05/02 | 1,580 | 1,580 | 1,560 | 1,562 | -17 | -1.1% | 2,900 |
| 2024/05/01 | 1,588 | 1,588 | 1,567 | 1,579 | +2 | +0.1% | 5,700 |
| 2024/04/30 | 1,588 | 1,588 | 1,577 | 1,577 | +3 | +0.2% | 500 |
| 2024/04/26 | 1,605 | 1,605 | 1,566 | 1,574 | -17 | -1.1% | 5,400 |
| 2024/04/25 | 1,586 | 1,592 | 1,567 | 1,591 | +15 | +1% | 1,800 |
| 2024/04/24 | 1,598 | 1,599 | 1,566 | 1,576 | -4 | -0.3% | 4,400 |
| 2024/04/23 | 1,600 | 1,600 | 1,578 | 1,580 | -1 | -0.1% | 4,300 |
| 2024/04/22 | 1,589 | 1,589 | 1,559 | 1,581 | +26 | +1.7% | 1,300 |
| 2024/04/19 | 1,600 | 1,600 | 1,550 | 1,555 | -31 | -2% | 10,300 |
| 2024/04/18 | 1,600 | 1,600 | 1,586 | 1,586 | -14 | -0.9% | 1,400 |
| 2024/04/17 | 1,590 | 1,609 | 1,590 | 1,600 | +10 | +0.6% | 2,700 |
| 2024/04/16 | 1,590 | 1,609 | 1,583 | 1,590 | +7 | +0.4% | 7,800 |
| 2024/04/15 | 1,550 | 1,583 | 1,541 | 1,583 | +27 | +1.7% | 3,800 |
101～
150
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「オーエムツー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オーエムツー | 145,000円 | +0.6% | -18.6% | 2.07% | 10.31倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ＯｌｙｍｐｉｃＧ | 45,800円 | +12.2% | +999.9% | 4.37% | 21.03倍 | 0.42倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ハチバン | 346,000円 | +7.6% | +47.9% | 0.58% | 29.65倍 | 2.75倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| 魁力屋 | 185,400円 | +11.2% | +9.7% | 0.86% | 22.81倍 | 2.25倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
市場注目の銘柄
チャート関連のコラム
